Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.39 | 26.21 | 25.09 | 25.61 | 816,058 | -0.44(-1.70%) |
Sep 29, 2022 | 26.33 | 26.53 | 25.84 | 26.05 | 650,144 | -0.64(-2.41%) |
Sep 28, 2022 | 25.78 | 26.84 | 25.61 | 26.70 | 673,107 | +1.01(+3.95%) |
Sep 27, 2022 | 25.75 | 25.81 | 25.25 | 25.68 | 842,568 | +0.22(+0.85%) |
Sep 26, 2022 | 25.72 | 26.31 | 25.31 | 25.47 | 741,421 | -0.45(-1.75%) |
Sep 23, 2022 | 26.18 | 26.18 | 25.51 | 25.92 | 774,122 | -0.67(-2.52%) |
Sep 22, 2022 | 27.42 | 27.42 | 26.47 | 26.59 | 651,283 | -0.79(-2.88%) |
Sep 21, 2022 | 28.33 | 28.41 | 27.37 | 27.38 | 805,768 | -0.79(-2.80%) |
Sep 20, 2022 | 28.49 | 28.58 | 27.98 | 28.16 | 390,926 | -0.65(-2.26%) |
Sep 19, 2022 | 28.02 | 28.92 | 28.02 | 28.82 | 476,640 | +0.56(+1.99%) |
Sep 16, 2022 | 28.48 | 28.54 | 28.03 | 28.26 | 556,628 | -0.65(-2.26%) |
Sep 15, 2022 | 29.46 | 29.82 | 28.87 | 28.91 | 498,009 | -0.55(-1.88%) |
Sep 14, 2022 | 29.50 | 29.70 | 29.09 | 29.46 | 587,912 | +0.05(+0.18%) |
Sep 13, 2022 | 29.36 | 29.90 | 29.19 | 29.41 | 942,534 | -0.85(-2.81%) |
Sep 12, 2022 | 28.94 | 30.36 | 28.94 | 30.26 | 783,887 | +1.39(+4.80%) |
Sep 09, 2022 | 28.36 | 28.93 | 28.36 | 28.87 | 452,223 | +0.81(+2.87%) |
Sep 08, 2022 | 27.36 | 28.09 | 27.14 | 28.07 | 376,829 | +0.39(+1.41%) |
Sep 07, 2022 | 26.97 | 27.76 | 26.91 | 27.68 | 532,207 | +0.65(+2.41%) |
Sep 06, 2022 | 27.20 | 27.41 | 26.89 | 27.02 | 440,859 | -0.12(-0.43%) |
Sep 02, 2022 | 27.38 | 27.65 | 26.99 | 27.14 | 487,201 | +0.09(+0.33%) |
Sep 01, 2022 | 26.53 | 27.17 | 26.44 | 27.05 | 581,776 | +0.25(+0.95%) |
Aug 31, 2022 | 27.16 | 27.39 | 26.59 | 26.80 | 602,296 | -0.33(-1.20%) |
Aug 30, 2022 | 27.55 | 27.58 | 26.94 | 27.12 | 511,773 | -0.19(-0.70%) |
Aug 29, 2022 | 27.11 | 27.58 | 26.99 | 27.31 | 521,312 | -0.10(-0.36%) |
Aug 26, 2022 | 28.55 | 28.75 | 27.37 | 27.41 | 491,739 | -1.14(-4.00%) |
Aug 25, 2022 | 28.12 | 28.76 | 28.12 | 28.55 | 527,080 | +0.47(+1.68%) |
Aug 24, 2022 | 27.74 | 28.21 | 27.59 | 28.08 | 467,010 | +0.47(+1.70%) |
Aug 23, 2022 | 27.93 | 28.07 | 27.51 | 27.61 | 889,159 | -0.27(-0.96%) |
Aug 22, 2022 | 28.29 | 28.41 | 27.79 | 27.88 | 629,190 | -0.97(-3.35%) |
Aug 19, 2022 | 29.37 | 29.37 | 28.83 | 28.85 | 541,962 | -0.69(-2.33%) |
Aug 18, 2022 | 29.22 | 29.75 | 29.03 | 29.54 | 631,648 | +0.23(+0.79%) |
Aug 17, 2022 | 29.26 | 29.48 | 29.08 | 29.30 | 531,669 | -0.47(-1.56%) |
Aug 16, 2022 | 28.61 | 29.81 | 28.55 | 29.77 | 728,122 | +1.06(+3.68%) |
Aug 15, 2022 | 28.37 | 28.86 | 28.20 | 28.71 | 496,379 | +0.02(+0.06%) |
Aug 12, 2022 | 28.36 | 28.71 | 28.23 | 28.70 | 290,864 | +0.48(+1.71%) |
Aug 11, 2022 | 28.48 | 28.88 | 28.14 | 28.21 | 544,934 | +0.00(+0.00%) |
Aug 10, 2022 | 27.94 | 28.38 | 27.86 | 28.21 | 422,988 | +0.86(+3.14%) |
Aug 09, 2022 | 28.05 | 28.05 | 27.27 | 27.35 | 510,039 | -0.76(-2.70%) |
Aug 08, 2022 | 27.97 | 28.35 | 27.89 | 28.12 | 694,845 | +0.32(+1.16%) |
Aug 05, 2022 | 27.60 | 28.00 | 27.48 | 27.79 | 1,234,986 | +0.09(+0.32%) |
Aug 04, 2022 | 27.27 | 28.64 | 27.09 | 27.70 | 1,431,264 | +1.32(+5.02%) |
Aug 03, 2022 | 26.23 | 26.49 | 25.87 | 26.38 | 976,819 | +0.55(+2.11%) |
Aug 02, 2022 | 26.03 | 26.15 | 25.74 | 25.83 | 779,836 | -0.45(-1.70%) |
Aug 01, 2022 | 26.18 | 26.82 | 26.09 | 26.28 | 784,720 | +0.05(+0.20%) |
Jul 29, 2022 | 25.70 | 26.29 | 25.61 | 26.23 | 605,513 | +0.58(+2.27%) |
Jul 28, 2022 | 25.00 | 25.72 | 24.91 | 25.65 | 507,566 | +0.70(+2.80%) |
Jul 27, 2022 | 24.35 | 24.99 | 24.28 | 24.95 | 615,839 | +0.81(+3.37%) |
Jul 26, 2022 | 25.11 | 25.13 | 24.13 | 24.13 | 790,389 | -1.42(-5.57%) |
Jul 25, 2022 | 25.82 | 25.97 | 25.40 | 25.56 | 340,384 | -0.17(-0.66%) |
Jul 22, 2022 | 25.97 | 26.08 | 25.49 | 25.73 | 520,072 | -0.24(-0.93%) |
Jul 21, 2022 | 26.01 | 26.01 | 25.59 | 25.97 | 404,806 | -0.09(-0.34%) |
Jul 20, 2022 | 25.52 | 26.15 | 25.34 | 26.06 | 724,329 | +0.59(+2.32%) |
Jul 19, 2022 | 24.54 | 25.55 | 24.54 | 25.47 | 608,084 | +1.21(+4.98%) |
Jul 18, 2022 | 24.44 | 24.67 | 24.13 | 24.26 | 645,320 | +0.19(+0.78%) |
Jul 15, 2022 | 23.68 | 24.12 | 23.51 | 24.07 | 899,793 | +0.49(+2.09%) |
Jul 14, 2022 | 23.36 | 23.62 | 22.96 | 23.58 | 1,350,532 | -0.21(-0.86%) |
Jul 13, 2022 | 23.68 | 23.88 | 23.41 | 23.79 | 1,699,506 | -0.15(-0.64%) |
Jul 12, 2022 | 24.15 | 24.21 | 23.52 | 23.94 | 2,679,426 | -0.37(-1.51%) |
Jul 11, 2022 | 24.86 | 24.91 | 24.21 | 24.30 | 1,055,577 | -0.82(-3.28%) |
Jul 08, 2022 | 25.10 | 25.29 | 24.72 | 25.13 | 680,034 | +0.03(+0.11%) |
Jul 07, 2022 | 24.62 | 25.10 | 24.62 | 25.10 | 1,795,566 | +0.66(+2.71%) |
Jul 06, 2022 | 24.57 | 24.73 | 24.06 | 24.44 | 1,322,071 | -0.25(-1.01%) |
Jul 05, 2022 | 25.04 | 25.10 | 24.41 | 24.69 | 1,258,398 | -1.15(-4.47%) |
Jul 01, 2022 | 25.54 | 25.91 | 25.23 | 25.84 | 381,885 | +0.10(+0.38%) |
Jun 30, 2022 | 25.30 | 25.88 | 24.76 | 25.74 | 1,264,053 | +0.10(+0.38%) |
Jun 29, 2022 | 25.91 | 25.91 | 25.28 | 25.65 | 943,083 | -0.21(-0.83%) |
Jun 28, 2022 | 25.91 | 26.32 | 25.78 | 25.86 | 1,331,181 | +0.00(+0.00%) |
Jun 27, 2022 | 25.79 | 26.18 | 25.61 | 25.86 | 497,235 | +0.23(+0.91%) |
Jun 24, 2022 | 24.97 | 25.83 | 24.97 | 25.63 | 618,813 | +0.72(+2.87%) |
Jun 23, 2022 | 24.58 | 24.92 | 24.34 | 24.91 | 787,719 | +0.48(+1.98%) |
Jun 22, 2022 | 24.72 | 24.89 | 24.39 | 24.43 | 728,523 | -0.68(-2.71%) |
Jun 21, 2022 | 25.25 | 25.46 | 24.94 | 25.11 | 448,839 | +0.48(+1.96%) |
Jun 17, 2022 | 24.52 | 24.69 | 24.09 | 24.63 | 782,377 | +0.22(+0.92%) |
Jun 16, 2022 | 24.97 | 25.15 | 24.03 | 24.40 | 982,747 | -1.20(-4.68%) |
Jun 15, 2022 | 25.43 | 25.87 | 25.35 | 25.60 | 813,681 | +0.39(+1.56%) |
Jun 14, 2022 | 25.13 | 25.39 | 24.99 | 25.21 | 506,426 | +0.15(+0.61%) |
Jun 13, 2022 | 25.42 | 25.75 | 24.75 | 25.06 | 874,404 | -1.10(-4.21%) |
Jun 10, 2022 | 26.94 | 27.20 | 26.11 | 26.16 | 1,174,760 | -1.32(-4.82%) |
Jun 09, 2022 | 27.95 | 28.18 | 27.46 | 27.48 | 439,338 | -0.79(-2.78%) |
Jun 08, 2022 | 28.25 | 28.79 | 28.16 | 28.27 | 542,061 | -0.23(-0.82%) |
Jun 07, 2022 | 27.89 | 28.50 | 27.72 | 28.50 | 431,238 | +0.38(+1.37%) |
Jun 06, 2022 | 28.22 | 28.53 | 27.88 | 28.12 | 546,567 | +0.05(+0.19%) |
Jun 03, 2022 | 28.43 | 28.55 | 27.95 | 28.06 | 714,465 | -0.66(-2.30%) |
Jun 02, 2022 | 27.93 | 28.72 | 27.93 | 28.72 | 546,441 | +0.75(+2.69%) |
Jun 01, 2022 | 28.63 | 28.79 | 27.87 | 27.97 | 718,604 | -0.19(-0.67%) |
May 31, 2022 | 27.57 | 28.56 | 27.37 | 28.16 | 1,597,391 | +0.54(+1.94%) |
May 27, 2022 | 27.25 | 27.77 | 27.25 | 27.62 | 495,658 | +0.54(+1.98%) |
May 26, 2022 | 26.71 | 27.44 | 26.68 | 27.09 | 612,538 | +0.66(+2.50%) |
May 25, 2022 | 25.98 | 26.86 | 25.82 | 26.42 | 834,084 | +0.24(+0.91%) |
May 24, 2022 | 26.81 | 26.86 | 26.08 | 26.19 | 1,736,300 | -0.91(-3.36%) |
May 23, 2022 | 27.13 | 27.50 | 26.92 | 27.10 | 868,533 | +0.05(+0.20%) |
May 20, 2022 | 27.49 | 27.58 | 26.88 | 27.04 | 1,854,443 | +0.01(+0.03%) |
May 19, 2022 | 26.46 | 27.34 | 26.29 | 27.04 | 1,546,763 | +0.40(+1.49%) |
May 18, 2022 | 27.19 | 27.31 | 26.40 | 26.64 | 880,178 | -1.25(-4.47%) |
May 17, 2022 | 28.24 | 28.71 | 27.71 | 27.88 | 1,035,361 | +0.32(+1.15%) |
May 16, 2022 | 27.13 | 27.88 | 27.04 | 27.56 | 1,526,442 | +0.20(+0.74%) |
May 13, 2022 | 26.58 | 27.94 | 26.58 | 27.36 | 964,230 | +1.17(+4.45%) |
May 12, 2022 | 25.75 | 26.64 | 25.75 | 26.20 | 1,351,498 | +0.23(+0.88%) |
May 11, 2022 | 26.75 | 27.31 | 25.91 | 25.97 | 797,541 | -0.65(-2.45%) |
May 10, 2022 | 26.74 | 27.29 | 26.53 | 26.62 | 856,549 | +0.24(+0.90%) |
May 09, 2022 | 26.85 | 27.50 | 26.23 | 26.38 | 1,361,791 | -0.92(-3.36%) |
May 06, 2022 | 27.56 | 27.66 | 26.64 | 27.30 | 971,137 | -0.53(-1.90%) |
May 05, 2022 | 31.30 | 31.33 | 27.65 | 27.83 | 2,027,519 | -3.66(-11.61%) |
May 04, 2022 | 31.03 | 31.60 | 30.29 | 31.48 | 935,042 | +0.59(+1.91%) |
May 03, 2022 | 30.05 | 30.96 | 30.05 | 30.89 | 670,087 | +0.90(+3.00%) |
May 02, 2022 | 29.79 | 30.19 | 29.38 | 29.99 | 635,977 | +0.08(+0.27%) |
Apr 29, 2022 | 30.48 | 30.71 | 29.87 | 29.91 | 428,870 | -0.63(-2.05%) |
Apr 28, 2022 | 30.56 | 30.80 | 29.96 | 30.54 | 565,591 | +0.30(+0.99%) |
Apr 27, 2022 | 30.12 | 30.52 | 30.06 | 30.24 | 535,294 | +0.15(+0.50%) |
Apr 26, 2022 | 31.17 | 31.22 | 30.05 | 30.09 | 394,349 | -1.42(-4.51%) |
Apr 25, 2022 | 30.91 | 31.53 | 30.63 | 31.51 | 443,025 | +0.27(+0.88%) |
Apr 22, 2022 | 31.57 | 32.04 | 31.04 | 31.24 | 596,090 | -0.65(-2.05%) |
Apr 21, 2022 | 33.25 | 33.27 | 31.74 | 31.89 | 465,594 | -0.92(-2.80%) |
Apr 20, 2022 | 32.38 | 33.32 | 32.38 | 32.81 | 593,826 | +0.56(+1.72%) |
Apr 19, 2022 | 31.48 | 32.39 | 31.44 | 32.25 | 570,045 | +0.72(+2.27%) |
Apr 18, 2022 | 31.37 | 31.75 | 31.34 | 31.54 | 379,525 | +0.05(+0.17%) |
Apr 14, 2022 | 31.38 | 31.71 | 31.21 | 31.48 | 361,962 | +0.15(+0.48%) |
Apr 13, 2022 | 30.83 | 31.52 | 30.75 | 31.33 | 365,362 | +0.46(+1.49%) |
Apr 12, 2022 | 30.88 | 31.45 | 30.65 | 30.88 | 526,152 | +0.26(+0.84%) |
Apr 11, 2022 | 31.03 | 31.62 | 30.53 | 30.62 | 849,054 | -0.71(-2.25%) |
Apr 08, 2022 | 31.94 | 31.94 | 31.26 | 31.33 | 709,676 | -0.53(-1.66%) |
Apr 07, 2022 | 31.72 | 32.14 | 31.40 | 31.86 | 580,848 | -0.05(-0.17%) |
Apr 06, 2022 | 32.31 | 32.42 | 31.59 | 31.91 | 676,790 | -0.57(-1.77%) |
Apr 05, 2022 | 33.47 | 33.84 | 32.46 | 32.48 | 815,871 | -1.02(-3.06%) |
Apr 04, 2022 | 32.35 | 33.89 | 32.35 | 33.51 | 665,435 | +1.09(+3.38%) |
Apr 01, 2022 | 33.14 | 33.31 | 32.26 | 32.41 | 1,131,184 | -0.68(-2.05%) |
Mar 31, 2022 | 34.19 | 34.38 | 33.02 | 33.09 | 851,907 | -1.23(-3.58%) |
Mar 30, 2022 | 34.97 | 35.23 | 34.31 | 34.32 | 598,775 | -0.90(-2.56%) |
Mar 29, 2022 | 34.60 | 35.24 | 34.60 | 35.22 | 579,691 | +1.01(+2.94%) |
Mar 28, 2022 | 33.86 | 34.30 | 33.32 | 34.21 | 545,929 | +0.27(+0.81%) |
Mar 25, 2022 | 33.23 | 34.11 | 33.23 | 33.94 | 610,284 | +0.78(+2.34%) |
Mar 24, 2022 | 33.25 | 33.25 | 32.45 | 33.16 | 615,950 | +0.07(+0.21%) |
Mar 23, 2022 | 33.61 | 33.76 | 33.08 | 33.09 | 329,371 | -0.73(-2.17%) |
Mar 22, 2022 | 34.32 | 34.34 | 33.69 | 33.82 | 533,522 | -0.17(-0.49%) |
Mar 21, 2022 | 34.28 | 34.28 | 33.71 | 33.99 | 517,605 | -0.17(-0.49%) |
Mar 18, 2022 | 33.17 | 34.21 | 32.90 | 34.16 | 533,434 | +0.89(+2.68%) |
Mar 17, 2022 | 32.90 | 33.28 | 32.77 | 33.27 | 580,592 | +0.35(+1.07%) |
Mar 16, 2022 | 32.24 | 33.17 | 32.12 | 32.92 | 720,982 | +1.34(+4.26%) |
Mar 15, 2022 | 32.15 | 32.57 | 31.39 | 31.57 | 854,913 | -0.49(-1.53%) |
Mar 14, 2022 | 32.66 | 33.22 | 31.95 | 32.06 | 626,780 | -0.59(-1.79%) |
Mar 11, 2022 | 32.90 | 33.19 | 32.58 | 32.65 | 854,403 | +0.03(+0.08%) |
Mar 10, 2022 | 31.85 | 32.62 | 939,940 | +0.37(+1.14%) | ||
Mar 09, 2022 | 31.81 | 32.31 | 31.59 | 32.25 | 652,954 | +1.40(+4.53%) |
Mar 08, 2022 | 31.19 | 31.47 | 30.25 | 30.85 | 1,212,167 | -0.22(-0.70%) |
Mar 07, 2022 | 31.90 | 32.26 | 31.03 | 31.07 | 1,104,471 | -0.84(-2.63%) |
Mar 04, 2022 | 32.50 | 32.80 | 31.77 | 31.91 | 846,005 | -1.16(-3.51%) |
Mar 03, 2022 | 34.57 | 34.82 | 33.02 | 33.07 | 957,793 | -1.51(-4.37%) |
Mar 02, 2022 | 33.63 | 34.74 | 33.56 | 34.58 | 1,126,880 | +1.31(+3.94%) |
Mar 01, 2022 | 34.44 | 34.58 | 33.12 | 33.27 | 1,574,029 | -1.07(-3.10%) |
Feb 28, 2022 | 33.55 | 34.43 | 33.48 | 34.34 | 951,491 | +0.20(+0.59%) |
Feb 25, 2022 | 34.31 | 34.32 | 33.59 | 34.14 | 832,840 | +0.04(+0.10%) |
Feb 24, 2022 | 34.18 | 34.18 | 32.43 | 34.10 | 1,429,325 | -0.70(-2.01%) |
Feb 23, 2022 | 35.20 | 35.90 | 34.63 | 34.80 | 2,812,277 | +1.27(+3.78%) |
Feb 22, 2022 | 32.92 | 33.98 | 32.92 | 33.54 | 687,711 | +0.38(+1.13%) |
Feb 18, 2022 | 33.16 | 0 | -0.85(-2.49%) | |||
Feb 17, 2022 | 34.64 | 35.03 | 33.97 | 34.01 | 654,916 | -0.80(-2.28%) |
Feb 16, 2022 | 34.39 | 34.93 | 34.30 | 34.80 | 724,963 | +0.32(+0.94%) |
Feb 15, 2022 | 34.29 | 34.53 | 34.17 | 34.48 | 324,521 | +0.66(+1.94%) |
Feb 14, 2022 | 34.07 | 34.16 | 33.49 | 33.82 | 597,305 | -0.17(-0.49%) |
Feb 11, 2022 | 35.60 | 35.60 | 33.96 | 33.99 | 407,948 | -1.79(-5.00%) |
Feb 10, 2022 | 36.05 | 36.61 | 35.68 | 35.78 | 348,335 | -0.78(-2.13%) |
Feb 09, 2022 | 35.92 | 36.58 | 35.92 | 36.56 | 388,538 | +0.89(+2.50%) |
Feb 08, 2022 | 35.35 | 35.77 | 34.79 | 35.67 | 433,378 | +0.50(+1.42%) |
Feb 07, 2022 | 35.48 | 35.48 | 34.69 | 35.17 | 298,687 | -0.21(-0.59%) |
Feb 04, 2022 | 35.04 | 35.49 | 34.91 | 35.38 | 284,999 | +0.12(+0.35%) |
Feb 03, 2022 | 35.66 | 35.26 | 592,451 | -0.61(-1.70%) | ||
Feb 02, 2022 | 35.54 | 35.97 | 35.53 | 35.87 | 804,143 | +0.53(+1.51%) |
Feb 01, 2022 | 34.81 | 35.45 | 34.66 | 35.34 | 706,714 | +0.54(+1.56%) |
Jan 31, 2022 | 33.74 | 34.85 | 34.79 | 562,954 | +0.80(+2.36%) | |
Jan 28, 2022 | 33.90 | 34.00 | 33.32 | 33.99 | 657,357 | +0.09(+0.26%) |
Jan 27, 2022 | 34.23 | 34.71 | 33.66 | 33.90 | 831,002 | +0.03(+0.08%) |
Jan 26, 2022 | 34.33 | 35.06 | 33.68 | 33.88 | 1,154,790 | +0.10(+0.28%) |
Jan 25, 2022 | 33.65 | 34.22 | 33.07 | 33.78 | 762,094 | -0.28(-0.82%) |
Jan 24, 2022 | 33.39 | 34.13 | 32.72 | 34.06 | 1,311,352 | +0.03(+0.08%) |
Jan 21, 2022 | 34.29 | 34.55 | 33.90 | 34.03 | 641,777 | -0.38(-1.12%) |
Jan 20, 2022 | 35.34 | 35.61 | 34.37 | 34.42 | 729,459 | -0.88(-2.50%) |
Jan 19, 2022 | 36.37 | 36.71 | 35.28 | 35.30 | 844,572 | -0.95(-2.63%) |
Jan 18, 2022 | 35.67 | 36.65 | 35.48 | 36.25 | 1,004,187 | +0.68(+1.92%) |
Jan 14, 2022 | 35.57 | 0 | -0.87(-2.40%) | |||
Jan 13, 2022 | 36.10 | 36.71 | 36.07 | 36.45 | 393,520 | +0.63(+1.76%) |
Jan 12, 2022 | 35.83 | 36.44 | 35.63 | 35.82 | 576,556 | +0.23(+0.64%) |
Jan 11, 2022 | 36.41 | 36.41 | 34.99 | 35.59 | 941,975 | -0.74(-2.04%) |
Jan 10, 2022 | 35.84 | 36.34 | 35.40 | 36.33 | 580,127 | -0.01(-0.02%) |
Jan 07, 2022 | 35.92 | 36.60 | 35.92 | 36.34 | 538,838 | +0.18(+0.51%) |
Jan 06, 2022 | 36.16 | 36.56 | 35.68 | 36.16 | 506,666 | +0.13(+0.36%) |
Jan 05, 2022 | 37.36 | 37.46 | 36.01 | 36.03 | 544,120 | -1.35(-3.60%) |
Jan 04, 2022 | 37.53 | 37.93 | 37.34 | 37.37 | 524,644 | +0.18(+0.49%) |
Jan 03, 2022 | 37.16 | 37.69 | 37.06 | 37.19 | 380,783 | +0.16(+0.42%) |
Dec 31, 2021 | 36.73 | 37.22 | 36.73 | 37.03 | 393,966 | +0.21(+0.57%) |
Dec 30, 2021 | 37.07 | 37.28 | 36.78 | 36.82 | 366,193 | -0.16(-0.43%) |
Dec 29, 2021 | 36.64 | 37.18 | 36.56 | 36.98 | 428,436 | +0.50(+1.37%) |
Dec 28, 2021 | 36.27 | 36.90 | 36.27 | 36.48 | 346,538 | +0.17(+0.48%) |
Dec 27, 2021 | 35.88 | 36.52 | 35.88 | 36.31 | 384,840 | +0.70(+1.96%) |
Dec 23, 2021 | 35.33 | 35.81 | 35.27 | 35.61 | 496,064 | +0.37(+1.04%) |
Dec 22, 2021 | 34.97 | 35.41 | 34.88 | 35.24 | 589,798 | +0.30(+0.85%) |
Dec 21, 2021 | 34.63 | 35.13 | 34.45 | 34.94 | 633,534 | +0.87(+2.56%) |
Dec 20, 2021 | 34.53 | 34.71 | 33.61 | 34.07 | 702,877 | -1.06(-3.01%) |
Dec 17, 2021 | 34.89 | 35.85 | 34.85 | 35.13 | 896,602 | +0.02(+0.05%) |
Dec 16, 2021 | 36.06 | 36.23 | 35.09 | 35.11 | 602,009 | -0.71(-1.98%) |
Dec 15, 2021 | 34.99 | 35.91 | 34.97 | 35.82 | 518,250 | +0.70(+1.99%) |
Dec 14, 2021 | 34.86 | 35.74 | 34.86 | 35.12 | 444,610 | -0.10(-0.27%) |
Dec 13, 2021 | 35.68 | 35.93 | 34.91 | 35.21 | 335,130 | -0.54(-1.51%) |
Dec 10, 2021 | 36.21 | 36.27 | 35.39 | 35.76 | 472,349 | -0.26(-0.73%) |
Dec 09, 2021 | 36.71 | 36.94 | 35.99 | 36.02 | 323,283 | -0.93(-2.51%) |
Dec 08, 2021 | 37.21 | 37.48 | 36.87 | 36.94 | 496,827 | -0.23(-0.61%) |
Dec 07, 2021 | 36.44 | 37.41 | 36.38 | 37.17 | 939,273 | +1.39(+3.88%) |
Dec 06, 2021 | 35.68 | 36.00 | 35.13 | 35.78 | 574,978 | +0.68(+1.94%) |
Dec 03, 2021 | 35.81 | 35.81 | 34.77 | 35.10 | 609,232 | -0.54(-1.52%) |
Dec 02, 2021 | 35.25 | 36.01 | 35.13 | 35.64 | 584,819 | +0.59(+1.67%) |
Dec 01, 2021 | 36.03 | 36.80 | 35.06 | 35.06 | 652,728 | -0.38(-1.06%) |
Nov 30, 2021 | 36.17 | 36.31 | 34.90 | 35.43 | 632,105 | -1.04(-2.85%) |
Nov 29, 2021 | 36.78 | 36.90 | 36.15 | 36.47 | 376,830 | +0.20(+0.55%) |
Nov 26, 2021 | 36.14 | 36.42 | 35.74 | 36.27 | 228,006 | -1.11(-2.97%) |
Nov 24, 2021 | 36.28 | 37.52 | 36.24 | 37.38 | 384,125 | +0.51(+1.37%) |
Nov 23, 2021 | 36.60 | 37.00 | 36.41 | 36.87 | 400,927 | +0.39(+1.08%) |
Nov 22, 2021 | 36.45 | 36.65 | 36.04 | 36.48 | 459,058 | +0.14(+0.38%) |
Nov 19, 2021 | 36.52 | 36.95 | 36.30 | 36.34 | 275,200 | -0.37(-1.01%) |
Nov 18, 2021 | 36.89 | 36.75 | 36.63 | 36.71 | 365,300 | -0.21(-0.56%) |
Nov 17, 2021 | 37.30 | 37.36 | 36.84 | 36.92 | 404,812 | -0.42(-1.11%) |
Nov 16, 2021 | 37.01 | 37.80 | 36.99 | 37.34 | 657,191 | +0.38(+1.03%) |
Nov 15, 2021 | 36.98 | 37.22 | 36.80 | 36.96 | 983,482 | +0.27(+0.73%) |
Nov 12, 2021 | 36.52 | 36.84 | 36.48 | 36.69 | 433,284 | +0.17(+0.47%) |
Nov 11, 2021 | 36.60 | 36.75 | 36.35 | 36.52 | 335,548 | +0.06(+0.17%) |
Nov 10, 2021 | 36.16 | 36.45 | 799,550 | +0.10(+0.29%) | ||
Nov 09, 2021 | 35.91 | 36.38 | 35.48 | 36.35 | 605,130 | +0.55(+1.52%) |
Nov 08, 2021 | 35.24 | 35.83 | 35.24 | 35.81 | 581,968 | +0.83(+2.38%) |
Nov 05, 2021 | 35.35 | 36.03 | 34.67 | 34.97 | 914,123 | -0.25(-0.71%) |
Nov 04, 2021 | 34.63 | 36.04 | 34.45 | 35.22 | 2,363,106 | +1.95(+5.86%) |
Nov 03, 2021 | 32.61 | 33.65 | 32.61 | 33.28 | 769,055 | +0.47(+1.43%) |
Nov 02, 2021 | 32.72 | 33.11 | 32.49 | 32.81 | 636,601 | +0.28(+0.85%) |
Nov 01, 2021 | 31.95 | 32.76 | 31.81 | 32.53 | 585,594 | +0.72(+2.26%) |
Oct 29, 2021 | 31.62 | 31.89 | 31.53 | 31.81 | 508,125 | -0.05(-0.16%) |
Oct 28, 2021 | 31.34 | 32.05 | 31.34 | 31.86 | 347,118 | +0.60(+1.91%) |
Oct 27, 2021 | 32.11 | 32.39 | 31.24 | 31.27 | 555,454 | -0.87(-2.70%) |
Oct 26, 2021 | 31.90 | 32.45 | 32.13 | 1,916,961 | +0.41(+1.28%) | |
Oct 25, 2021 | 31.84 | 32.10 | 31.69 | 31.72 | 764,674 | -0.09(-0.27%) |
Oct 22, 2021 | 31.39 | 32.23 | 31.39 | 31.81 | 708,003 | +0.27(+0.85%) |
Oct 21, 2021 | 31.82 | 32.14 | 31.48 | 31.54 | 771,050 | -0.26(-0.82%) |
Oct 20, 2021 | 32.24 | 32.51 | 31.75 | 31.80 | 648,681 | -0.44(-1.37%) |
Oct 19, 2021 | 32.00 | 32.34 | 31.83 | 32.24 | 504,907 | +0.30(+0.95%) |
Oct 18, 2021 | 31.47 | 32.00 | 31.35 | 31.94 | 469,715 | +0.24(+0.77%) |
Oct 15, 2021 | 31.85 | 31.96 | 31.63 | 31.70 | 361,686 | +0.03(+0.08%) |
Oct 14, 2021 | 31.17 | 31.78 | 31.11 | 31.67 | 397,159 | +0.93(+3.01%) |
Oct 13, 2021 | 30.66 | 30.94 | 30.50 | 30.75 | 369,879 | +0.17(+0.57%) |
Oct 12, 2021 | 31.05 | 31.05 | 30.48 | 30.57 | 549,803 | -0.27(-0.87%) |
Oct 11, 2021 | 31.14 | 31.55 | 30.81 | 30.84 | 299,677 | -0.33(-1.06%) |
Oct 08, 2021 | 31.59 | 31.82 | 30.88 | 31.17 | 526,653 | -0.42(-1.32%) |
Oct 07, 2021 | 31.18 | 31.99 | 31.18 | 31.59 | 557,354 | +0.88(+2.85%) |
Oct 06, 2021 | 31.81 | 31.95 | 30.12 | 30.71 | 2,179,618 | -1.59(-4.91%) |
Oct 05, 2021 | 32.39 | 32.73 | 32.15 | 32.30 | 574,850 | +0.06(+0.19%) |
Oct 04, 2021 | 32.18 | 32.62 | 31.95 | 32.24 | 487,963 | +0.10(+0.30%) |